Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 0.0505 | 0.06 | 0.0501 | 0.0501 | 1.2525 | -0.001 (-1.76%) | 3,047 |
15 Dec 2015 | USD | 0.0505 | 0.0511 | 0.0505 | 0.051 | 1.275 | -0.009 (-15.00%) | 347 |
14 Dec 2015 | USD | 0.06 | 0.0607 | 0.06 | 0.06 | 1.5 | -0.002 (-3.07%) | 2,740 |
11 Dec 2015 | USD | 0.061 | 0.062 | 0.054 | 0.0619 | 1.5475 | +0.01 (+20.19%) | 2,622 |
10 Dec 2015 | USD | 0.0418 | 0.06 | 0.0406 | 0.0515 | 1.2875 | +0.009 (+21.18%) | 40,540 |
9 Dec 2015 | USD | 0.0418 | 0.0425 | 0.04 | 0.0425 | 1.0625 | +0.001 (+1.67%) | 684 |
8 Dec 2015 | USD | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 1.045 | -0.001 (-2.79%) | 1,781 |
7 Dec 2015 | USD | 0.04 | 0.05 | 0.04 | 0.043 | 1.075 | +0.008 (+22.86%) | 33,268 |
4 Dec 2015 | USD | 0.0435 | 0.0498 | 0.03 | 0.035 | 0.875 | -0.01 (-22.39%) | 22,005 |
3 Dec 2015 | USD | 0.0451 | 0.0455 | 0.0435 | 0.0451 | 1.1275 | -0.005 (-9.80%) | 3,800 |
2 Dec 2015 | USD | 0.0493 | 0.05 | 0.0493 | 0.05 | 1.25 | +0.003 (+5.93%) | 2,000 |
1 Dec 2015 | USD | 0.05 | 0.05 | 0.045 | 0.0472 | 1.18 | -0.003 (-5.60%) | 13,500 |
30 Nov 2015 | USD | 0.0504 | 0.0525 | 0.04 | 0.05 | 1.25 | -0.005 (-9.42%) | 11,734 |
27 Nov 2015 | USD | 0.0639 | 0.064 | 0.055 | 0.0552 | 1.38 | -0.003 (-4.99%) | 16,000 |
26 Nov 2015 | USD | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 1.4525 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 0.05 | 0.064 | 0.05 | 0.0581 | 1.4525 | +0.009 (+18.57%) | 6,842 |
24 Nov 2015 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 1.225 | +0.004 (+7.93%) | 800 |
23 Nov 2015 | USD | 0.0543 | 0.055 | 0.0454 | 0.0454 | 1.135 | -0.009 (-15.93%) | 9,127 |
20 Nov 2015 | USD | 0.0515 | 0.0615 | 0.048 | 0.054 | 1.35 | +0.007 (+14.89%) | 3,148 |
19 Nov 2015 | USD | 0.04 | 0.047 | 0.04 | 0.047 | 1.175 | +0.004 (+9.30%) | 2,417 |
18 Nov 2015 | USD | 0.045 | 0.045 | 0.043 | 0.043 | 1.075 | +0.003 (+7.50%) | 3,606 |
17 Nov 2015 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 1 | -0.005 (-11.11%) | 2,000 |
16 Nov 2015 | USD | 0.043 | 0.045 | 0.043 | 0.045 | 1.125 | -0.004 (-9.09%) | 9,322 |
13 Nov 2015 | USD | 0.0319 | 0.0495 | 0.03 | 0.0495 | 1.2375 | +0.019 (+65%) | 8,218 |
12 Nov 2015 | USD | 0.0314 | 0.0314 | 0.027 | 0.03 | 0.75 | -0.004 (-11.76%) | 8,441 |
11 Nov 2015 | USD | 0.034 | 0.034 | 0.0305 | 0.034 | 0.85 | +0.001 (+3.03%) | 13,828 |
10 Nov 2015 | USD | 0.031 | 0.035 | 0.03 | 0.033 | 0.825 | +0.002 (+6.45%) | 42,282 |
9 Nov 2015 | USD | 0.0305 | 0.031 | 0.0305 | 0.031 | 0.775 | -0.002 (-6.06%) | 2,050 |
6 Nov 2015 | USD | 0.033 | 0.033 | 0.033 | 0.033 | 0.825 | 0.0 (0.0%) | 240 |
5 Nov 2015 | USD | 0.0305 | 0.033 | 0.0305 | 0.033 | 0.825 | +0.002 (+6.45%) | 502 |